ROHM Co., Ltd. - 6963.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,651	2,650	2,650	2,655.5	2,611.5	2.74M
February 19, 2026	2,677	2,684.5	2,684.5	2,730	2,647	5.1M
February 18, 2026	2,483.5	2,581	2,581	2,602	2,481.5	3.13M
February 17, 2026	2,449	2,490.5	2,490.5	2,505	2,440	2.08M
February 16, 2026	2,519	2,453.5	2,453.5	2,525	2,453.5	3.1M
February 13, 2026	2,540	2,500	2,500	2,560.5	2,476	4.43M
February 12, 2026	2,577	2,581	2,581	2,627	2,575	3.66M
February 10, 2026	2,550	2,564.5	2,564.5	2,601.5	2,533.5	4.47M
February 09, 2026	2,566.5	2,586	2,586	2,618	2,540	5.23M
February 06, 2026	2,437.5	2,509.5	2,509.5	2,515.5	2,431	4.78M
February 05, 2026	2,485	2,487.5	2,487.5	2,587.5	2,436	13.35M
February 04, 2026	2,727.5	2,735	2,735	2,746.5	2,687	4.08M
February 03, 2026	2,750	2,713	2,713	2,753.5	2,707	3.96M
February 02, 2026	2,691	2,653.5	2,653.5	2,776	2,642.5	4.27M
January 30, 2026	2,680	2,694	2,694	2,713.5	2,653	3.56M
January 29, 2026	2,768	2,711.5	2,711.5	2,770	2,682.5	4.57M
January 28, 2026	2,735	2,751.5	2,751.5	2,768	2,700	3.37M
January 27, 2026	2,677	2,734.5	2,734.5	2,758.5	2,663.5	3.87M
January 26, 2026	2,640	2,698.5	2,698.5	2,711.5	2,637	4.62M
January 23, 2026	2,698.5	2,731	2,731	2,758.5	2,682.5	6.12M
January 22, 2026	2,618.5	2,648.5	2,648.5	2,719	2,604	10.7M
January 21, 2026	2,433	2,510	2,510	2,514.5	2,427	2.24M
January 20, 2026	2,486	2,505	2,505	2,526	2,469	2.86M
January 19, 2026	2,474	2,486.5	2,486.5	2,494.5	2,440.5	1.87M
January 16, 2026	2,470	2,503.5	2,503.5	2,515	2,437.5	2.89M
January 15, 2026	2,430	2,499	2,499	2,499	2,412.5	3.44M
January 14, 2026	2,417.5	2,444	2,444	2,453.5	2,410	2.78M
January 13, 2026	2,491.5	2,416.5	2,416.5	2,513.5	2,395	4.77M
January 09, 2026	2,310	2,385	2,385	2,394	2,303.5	4.51M
January 08, 2026	2,324.5	2,304.5	2,304.5	2,354.5	2,301	2.55M
January 07, 2026	2,341.5	2,326	2,326	2,359	2,313	3.32M
January 06, 2026	2,310	2,315.5	2,315.5	2,369	2,298	4.18M
January 05, 2026	2,270	2,275	2,275	2,286	2,247	2.48M
December 30, 2025	2,220	2,220	2,220	2,241.5	2,212.5	1.6M
December 29, 2025	2,260	2,238	2,238	2,269	2,226.5	1.56M
December 26, 2025	2,241	2,255.5	2,255.5	2,255.5	2,230.5	1.89M
December 25, 2025	2,206.5	2,238	2,238	2,238	2,197	1.86M
December 24, 2025	2,180.5	2,197.5	2,197.5	2,217	2,168	2.25M
December 23, 2025	2,150	2,171	2,171	2,179.5	2,146.5	1.75M
December 22, 2025	2,141	2,154	2,154	2,165.5	2,123	2.61M
December 19, 2025	2,125	2,117	2,117	2,158.5	2,109	4.17M
December 18, 2025	2,075.5	2,102.5	2,102.5	2,108	2,067	2.19M
December 17, 2025	2,043.5	2,085.5	2,085.5	2,097	2,028	2.54M
December 16, 2025	2,070	2,049.5	2,049.5	2,078	2,043	2.75M
December 15, 2025	2,095	2,077.5	2,077.5	2,107.5	2,058.5	3.48M
December 12, 2025	2,147.5	2,139	2,139	2,157.5	2,110.5	5.54M
December 11, 2025	2,218	2,152.5	2,152.5	2,227	2,143.5	2.75M
December 10, 2025	2,248.5	2,220.5	2,220.5	2,271	2,207.5	2.7M
December 09, 2025	2,217	2,231.5	2,231.5	2,255.5	2,211.5	2.93M
December 08, 2025	2,226	2,217.5	2,217.5	2,243.5	2,206.5	2.52M
December 05, 2025	2,157.5	2,194	2,194	2,249	2,149	3.6M
December 04, 2025	2,120	2,207.5	2,207.5	2,207.5	2,102.5	4.1M
December 03, 2025	2,161	2,116.5	2,116.5	2,188	2,084	5.75M
December 02, 2025	2,122.5	2,127	2,127	2,165	2,117.5	2.29M
December 01, 2025	2,118	2,120.5	2,120.5	2,144.5	2,101.5	2.49M
November 28, 2025	2,090	2,095	2,095	2,142	2,090	2.13M
November 27, 2025	2,088	2,089.5	2,089.5	2,107	2,069	2.1M
November 26, 2025	2,028	2,080	2,080	2,091.5	2,023	3.57M
November 25, 2025	1,999	2,023	2,023	2,046.5	1,990.5	4.22M
November 21, 2025	1,979.5	2,047	2,047	2,048	1,978	3.73M

ROHM Co., Ltd. (6963.T) JPX